Skip to main content
IC
Actelis Networks, Inc. (ASNS)
NASDAQ: ASNS · Real-Time Price · USD
0.7700
+0.0300 (4.05%)
At close: May 12, 2025, 4:00 PM
0.7700
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT

Actelis Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 20250.800.810.760.78-5.41%98,678
May 9, 20250.710.780.700.740.742.88%58,800
May 8, 20250.750.790.680.720.72-4.85%89,412
May 7, 20250.770.780.740.760.76-1.65%56,314
May 6, 20250.770.780.740.770.77-2.20%50,297
May 5, 20250.760.790.750.790.792.83%31,063
May 2, 20250.800.800.740.760.76-0.75%26,698
May 1, 20250.740.790.740.770.774.79%93,083
Apr 30, 20250.730.750.700.740.74-0.66%80,056
Apr 29, 20250.720.750.680.740.740.53%67,171
Apr 28, 20250.730.760.710.740.740.82%65,343
Apr 25, 20250.720.750.710.730.732.82%71,530
Apr 24, 20250.700.740.680.710.715.95%81,390
Apr 23, 20250.620.690.620.670.676.84%49,279
Apr 22, 20250.650.660.600.630.631.41%37,706
Apr 21, 20250.640.670.610.620.62-4.26%40,970
Apr 17, 20250.630.670.630.650.652.70%39,654
Apr 16, 20250.670.700.630.630.63-7.23%61,460
Apr 15, 20250.650.680.630.680.681.19%47,002
Apr 14, 20250.680.680.650.670.673.08%62,177
Apr 11, 20250.680.690.640.650.650.15%48,237
Apr 10, 20250.650.670.630.650.650.78%80,313
Apr 9, 20250.590.650.560.640.645.23%169,442
Apr 8, 20250.640.650.600.610.619.29%169,207
Apr 7, 20250.570.610.530.560.56-8.23%115,377
Apr 4, 20250.630.650.590.610.61-10.26%194,031
Apr 3, 20250.700.710.640.680.68-5.03%346,948
Apr 2, 20250.730.740.690.720.72-2.98%118,615
Apr 1, 20250.740.750.690.740.74-1.56%245,885
Mar 31, 20250.710.760.700.750.755.59%332,631
Mar 28, 20250.830.830.690.710.71-25.26%1,110,742
Mar 27, 20251.031.030.940.950.95-6.86%200,222
Mar 26, 20251.031.040.971.021.022.00%63,466
Mar 25, 20250.961.000.881.001.00-2.91%299,716
Mar 24, 20251.141.151.011.031.03-4.63%424,902
Mar 21, 20251.131.151.041.081.08-4.42%217,787
Mar 20, 20251.111.191.071.131.131.80%313,921
Mar 19, 20251.101.181.021.111.111.83%679,239
Mar 18, 20250.821.290.821.091.0933.82%3,110,976
Mar 17, 20250.750.840.740.810.817.45%101,781
Mar 14, 20250.710.770.680.760.7613.70%124,414
Mar 13, 20250.690.710.660.670.67-1.98%49,368
Mar 12, 20250.710.710.680.680.68-5.55%117,267
Mar 11, 20250.730.740.700.720.72-4.37%94,329
Mar 10, 20250.810.820.750.750.75-10.36%84,344
Mar 7, 20250.830.870.830.840.84-0.17%99,277
Mar 6, 20250.890.910.740.840.84-7.56%281,875
Mar 5, 20250.910.950.910.910.91-0.45%32,862
Mar 4, 20250.980.980.880.910.91-8.32%135,289
Mar 3, 20251.011.040.961.001.000.13%104,735